| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | CNY | 71.44 | 71.9 | 70.3 | 71.3 | 71.3 | +0.44 (+0.62%) | 989,436 |
| 3 Sep 2018 | CNY | 71.04 | 71.49 | 68.81 | 70.86 | 70.86 | -0.18 (-0.25%) | 1,554,034 |
| 31 Aug 2018 | CNY | 71.51 | 72.19 | 70.15 | 71.04 | 71.04 | -1.05 (-1.46%) | 618,627 |
| 30 Aug 2018 | CNY | 72.22 | 73.98 | 72 | 72.09 | 72.09 | -0.27 (-0.37%) | 858,860 |
| 29 Aug 2018 | CNY | 73.2 | 73.77 | 71.8 | 72.36 | 72.36 | -0.79 (-1.08%) | 833,771 |
| 28 Aug 2018 | CNY | 74.82 | 74.82 | 72.63 | 73.15 | 73.15 | -1.22 (-1.64%) | 1,359,592 |
| 27 Aug 2018 | CNY | 73.15 | 75.66 | 72.7 | 74.37 | 74.37 | +1.05 (+1.43%) | 1,984,155 |
| 24 Aug 2018 | CNY | 72.91 | 74.16 | 71.29 | 73.32 | 73.32 | +0.41 (+0.56%) | 1,419,283 |
| 23 Aug 2018 | CNY | 70.1 | 73.86 | 70.01 | 72.91 | 72.91 | +2.21 (+3.13%) | 1,995,768 |
| 22 Aug 2018 | CNY | 69.9 | 71.32 | 68.56 | 70.7 | 70.7 | +0.74 (+1.06%) | 1,626,527 |
| 21 Aug 2018 | CNY | 66.5 | 70.5 | 66.5 | 69.96 | 69.96 | +3.99 (+6.05%) | 2,741,969 |
| 20 Aug 2018 | CNY | 68.03 | 68.32 | 64.11 | 65.97 | 65.97 | -2.02 (-2.97%) | 4,050,312 |
| 17 Aug 2018 | CNY | 72.02 | 72.99 | 65.8 | 67.99 | 67.99 | -3.83 (-5.33%) | 6,103,315 |
| 16 Aug 2018 | CNY | 70.48 | 73.2 | 69.99 | 71.82 | 71.82 | +0.53 (+0.74%) | 1,643,794 |
| 15 Aug 2018 | CNY | 77.45 | 77.45 | 70.8 | 71.29 | 71.29 | -5.81 (-7.54%) | 4,264,434 |
| 14 Aug 2018 | CNY | 78.2 | 79.12 | 76.3 | 77.1 | 77.1 | -1.28 (-1.63%) | 1,398,897 |
| 13 Aug 2018 | CNY | 80.1 | 80.3 | 76 | 78.38 | 78.38 | -2.97 (-3.65%) | 2,549,085 |
| 10 Aug 2018 | CNY | 80 | 83.46 | 79.7 | 81.35 | 81.35 | +1.15 (+1.43%) | 1,465,629 |
| 9 Aug 2018 | CNY | 75.78 | 80.8 | 75.08 | 80.2 | 80.2 | +3.84 (+5.03%) | 1,706,042 |
| 8 Aug 2018 | CNY | 76.7 | 77.43 | 74.4 | 76.36 | 76.36 | -1.14 (-1.47%) | 979,045 |
| 7 Aug 2018 | CNY | 74.03 | 77.5 | 72.55 | 77.5 | 77.5 | +3 (+4.03%) | 1,822,771 |
| 6 Aug 2018 | CNY | 75.7 | 77.48 | 71.87 | 74.5 | 74.5 | -1.37 (-1.81%) | 2,875,803 |
| 3 Aug 2018 | CNY | 80 | 80.68 | 75.87 | 75.87 | 75.87 | -4.13 (-5.16%) | 1,735,077 |
| 2 Aug 2018 | CNY | 79.69 | 81.46 | 78.66 | 80 | 80 | +0.72 (+0.91%) | 1,516,930 |
| 1 Aug 2018 | CNY | 80.85 | 82.6 | 78.02 | 79.28 | 79.28 | -0.2 (-0.25%) | 1,960,748 |
| 31 Jul 2018 | CNY | 79.21 | 81.18 | 78.3 | 79.48 | 79.48 | +0.62 (+0.79%) | 1,393,292 |
| 30 Jul 2018 | CNY | 82.37 | 82.37 | 77.1 | 78.86 | 78.86 | -2.94 (-3.59%) | 2,583,308 |
| 27 Jul 2018 | CNY | 83.84 | 83.9 | 81.19 | 81.8 | 81.8 | -1.68 (-2.01%) | 1,696,776 |
| 26 Jul 2018 | CNY | 84.99 | 86.5 | 83.21 | 83.48 | 83.48 | -1.41 (-1.66%) | 1,806,700 |
| 25 Jul 2018 | CNY | 82.9 | 86.14 | 82.4 | 84.89 | 84.89 | +2.09 (+2.52%) | 1,903,305 |
